Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicholas Fincl Inc (NQ: NICK )

6.360 -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2023 6.500 402 +0.29(+4.67%)
Jan 27, 2023 6.200 6.210 6.200 6.210 576 -0.19(-2.97%)
Jan 26, 2023 7.030 7.030 6.350 6.400 2,999 +0.15(+2.40%)
Jan 25, 2023 6.210 6.250 6.210 6.250 959 +0.05(+0.81%)
Jan 24, 2023 6.200 6.200 6.200 6.200 591 +0.07(+1.19%)
Jan 23, 2023 6.060 6.310 6.060 6.127 1,857 -0.01(-0.21%)
Jan 19, 2023 6.140 437 -0.23(-3.61%)
Jan 18, 2023 6.070 6.400 6.070 6.370 1,519 +0.14(+2.25%)
Jan 17, 2023 6.040 6.440 6.040 6.230 16,154 -0.10(-1.58%)
Jan 13, 2023 6.442 6.442 6.260 6.330 5,407 +0.42(+7.11%)
Jan 12, 2023 5.910 5.910 5.910 5.910 746 -0.42(-6.71%)
Jan 11, 2023 6.120 6.335 6.120 6.335 694 +0.21(+3.51%)
Jan 10, 2023 6.120 6.120 6.120 6.120 365 -0.22(-3.47%)
Jan 09, 2023 6.125 6.340 6.125 6.340 1,799 +0.24(+3.93%)
Jan 06, 2023 6.110 6.110 6.100 6.100 299 +0.00(+0.00%)
Jan 04, 2023 6.100 229 +0.07(+1.16%)
Jan 03, 2023 6.100 6.100 6.030 6.030 350 -0.27(-4.29%)
Dec 30, 2022 6.610 6.610 6.300 6.300 1,215 -0.02(-0.24%)
Dec 29, 2022 6.315 6.315 6.315 6.315 531 +0.21(+3.36%)
Dec 28, 2022 6.020 6.220 5.800 6.110 7,533 -0.10(-1.61%)
Dec 27, 2022 6.120 6.210 6.050 6.210 1,292 +0.19(+3.16%)
Dec 23, 2022 6.000 6.060 5.930 6.020 3,837 -0.01(-0.17%)
Dec 22, 2022 5.760 6.360 5.760 6.030 7,427 -0.24(-3.83%)
Dec 21, 2022 6.270 6.270 6.270 6.270 1,153 +0.02(+0.32%)
Dec 20, 2022 6.050 6.450 6.050 6.250 3,255 +0.20(+3.31%)
Dec 19, 2022 6.200 6.300 5.980 6.050 9,336 -0.31(-4.87%)
Dec 16, 2022 6.490 6.540 6.210 6.360 6,252 -0.18(-2.75%)
Dec 15, 2022 6.100 6.550 6.100 6.540 7,450 +0.24(+3.81%)
Dec 14, 2022 6.350 6.350 6.270 6.300 2,306 -0.14(-2.17%)
Dec 13, 2022 6.440 6.440 6.440 6.440 423 -0.19(-2.87%)
Dec 12, 2022 6.360 6.630 6.360 6.630 934 -0.03(-0.45%)
Dec 09, 2022 6.320 6.660 6.320 6.660 2,384 +0.35(+5.55%)
Dec 08, 2022 6.450 6.500 6.310 6.310 746 -0.12(-1.87%)
Dec 07, 2022 6.430 6.430 6.430 6.430 711 -0.23(-3.45%)
Dec 06, 2022 6.430 6.700 6.430 6.660 1,001 +0.11(+1.68%)
Dec 05, 2022 6.460 6.551 6.400 6.550 1,994 -0.13(-1.95%)
Dec 02, 2022 6.450 6.680 6.450 6.680 813 +0.16(+2.49%)
Dec 01, 2022 6.480 6.518 6.480 6.518 696 -0.34(-4.91%)
Nov 30, 2022 6.530 6.854 6.430 6.854 2,264 +0.32(+4.96%)
Nov 29, 2022 6.740 6.740 6.530 6.530 1,734 -0.02(-0.31%)
Nov 28, 2022 6.950 6.950 6.550 6.550 780 -0.07(-1.06%)
Nov 22, 2022 6.620 424 +0.09(+1.38%)
Nov 21, 2022 6.270 6.530 6.238 6.530 7,573 +0.49(+8.11%)
Nov 18, 2022 6.650 6.750 6.040 6.040 59,196 -0.57(-8.62%)
Nov 17, 2022 6.850 6.850 6.420 6.610 8,151 -0.18(-2.65%)
Nov 16, 2022 6.750 6.790 6.500 6.790 5,940 +0.09(+1.42%)
Nov 15, 2022 6.520 6.695 6.420 6.695 1,820 +0.29(+4.61%)
Nov 14, 2022 6.700 6.730 6.330 6.400 4,702 -0.28(-4.19%)
Nov 11, 2022 6.300 6.725 5.920 6.680 10,648 +0.33(+5.28%)
Nov 10, 2022 6.510 6.670 5.930 6.345 15,396 -0.17(-2.68%)
Nov 09, 2022 6.350 6.650 6.350 6.520 2,589 -0.01(-0.15%)
Nov 08, 2022 6.900 7.020 6.500 6.530 7,549 +0.00(+0.00%)
Nov 07, 2022 6.640 6.920 6.380 6.530 2,269 -0.16(-2.39%)
Nov 04, 2022 6.620 6.945 6.120 6.690 19,848 +0.07(+1.06%)
Nov 03, 2022 6.620 7.010 6.620 6.620 6,494 -0.36(-5.12%)
Nov 02, 2022 7.150 7.300 6.760 6.978 7,871 -0.23(-3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.